Συνεχης ενημερωση

Τιτάν Ανών. Εταιρία Τσιμέντων (ΤΙΤΠ)

18,9800 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
22/5/2006	31,6290	-5,98%	33,1830	33,1830	31,6290	3.737	120.371,24
19/5/2006	33,6400	-1,39%	33,0000	34,1890	33,0000	812	27.493,76
18/5/2006	34,1150	-3,07%	34,4260	34,7370	31,9950	3.859	129.451,80
17/5/2006	35,1940	-1,28%	35,6510	35,7610	35,1940	5.229	185.777,20
16/5/2006	35,6510	-1,27%	35,9800	35,9990	34,3710	1.119	39.201,40
15/5/2006	36,1080	-1,00%	36,3820	36,3820	35,8340	2.193	79.126,30
12/5/2006	36,4740	-0,65%	36,3820	36,4740	36,1080	1.209	43.899,50
11/5/2006	36,7120	0,40%	36,5650	36,8210	36,4560	40.432	1.482.724,60
10/5/2006	36,5650	1,11%	36,1080	36,7300	36,1080	12.660	461.458,80
09/5/2006	36,1630	0,41%	36,0170	36,2910	35,8340	9.209	332.818,92
08/5/2006	36,0170	1,08%	35,6510	36,2360	35,6330	4.016	144.246,34
05/5/2006	35,6330	1,78%	35,1940	35,7430	35,1940	4.847	172.654,68
04/5/2006	35,0110	2,35%	34,4630	35,0110	34,4630	8.891	310.299,52
03/5/2006	34,2070	0,59%	34,0060	34,7370	34,0060	7.570	260.864,10
02/5/2006	34,0060	1,64%	33,4570	34,0970	33,4570	15.059	512.802,60
28/4/2006	33,4570	-0,71%	33,3660	33,4570	32,9090	374	12.391,30
27/4/2006	33,6950	0,77%	33,8230	33,8230	32,6890	4.489	150.610,40
26/4/2006	33,4390	1,90%	32,5430	33,4390	32,5430	1.045	34.372,80
25/4/2006	32,8170	-1,91%	32,9270	33,8230	32,8170	1.641	54.938,00
20/4/2006	33,4570	0,27%	33,3660	33,6400	33,3660	2.155	72.213,00
19/4/2006	33,3660	1,28%	33,2560	33,5490	33,2560	13.932	466.657,84
18/4/2006	32,9450	0,89%	32,5800	32,9820	32,5800	2.812	92.224,32
13/4/2006	32,6530	-0,33%	32,7620	32,9450	32,5610	4.890	160.163,56
12/4/2006	32,7620	0,00%	32,4520	32,7620	32,3420	2.078	67.384,00
11/4/2006	32,7620	-1,27%	32,6340	33,1830	32,6340	3.030	99.833,20
10/4/2006	33,1830	0,28%	32,9090	33,1830	32,5250	4.933	162.120,00
07/4/2006	33,0910	0,44%	32,9450	33,1100	32,6530	4.602	151.391,24
06/4/2006	32,9450	5,07%	31,3550	33,1460	31,3550	9.479	305.359,78
05/4/2006	31,3550	0,88%	31,0810	31,3730	31,0810	12.088	378.246,14
04/4/2006	31,0810	0,18%	31,0260	31,1350	30,7150	6.807	211.315,16
03/4/2006	31,0260	1,01%	30,2760	31,0620	30,2760	2.659	82.224,48
31/3/2006	30,7150	0,30%	30,5320	30,7150	30,5320	520	15.948,80
30/3/2006	30,6230	0,18%	30,6420	30,7330	30,5320	2.917	89.451,48
29/3/2006	30,5690	1,34%	29,9840	30,5690	29,9840	1.892	57.203,20
28/3/2006	30,1660	-0,30%	30,0570	30,1660	29,9290	4.266	128.023,80
27/3/2006	30,2580	-0,06%	30,3310	30,3310	29,9100	993	29.808,78
24/3/2006	30,2760	-0,96%	29,7090	30,5690	29,7090	1.711	51.583,68
23/3/2006	30,5690	0,24%	30,8060	30,8790	30,2030	29.336	892.455,74
22/3/2006	30,4950	-1,01%	30,6230	30,7880	30,4410	1.364	41.719,06
21/3/2006	30,8060	1,14%	30,1660	30,8060	30,0200	15.364	470.800,30
20/3/2006	30,4590	-0,12%	30,2760	30,8060	30,2760	33.400	1.021.233,04
17/3/2006	30,4950	2,08%	29,8740	30,5870	29,8740	14.281	431.333,80
16/3/2006	29,8740	3,29%	28,8860	29,8740	28,8860	18.630	549.810,90
15/3/2006	28,9230	1,74%	28,3380	28,9410	28,3380	1.012	28.833,06
14/3/2006	28,4290	0,32%	28,3380	28,4290	28,0640	5.732	162.321,00
13/3/2006	28,3380	2,65%	27,7350	28,3380	27,7350	3.260	91.414,30
10/3/2006	27,6070	-1,63%	28,0640	28,0640	27,6070	471	13.002,30
09/3/2006	28,0640	0,99%	27,7890	28,0640	27,7890	12.114	337.746,80
08/3/2006	27,7890	0,00%	26,6930	27,7890	26,6930	14.547	399.617,50
07/3/2006	27,7890	-1,04%	27,1500	28,0640	27,0030	8.569	235.355,00
03/3/2006	28,0820	0,00%	27,5520	28,0820	27,4970	19.555	540.267,68
02/3/2006	28,0820	-1,91%	27,4240	28,3380	27,4240	2.190	61.538,24
01/3/2006	28,6300	-1,82%	28,7950	28,7950	28,6120	1.849	52.981,80
28/2/2006	29,1610	1,92%	28,3380	29,3250	27,4240	14.708	423.958,80
27/2/2006	28,6120	-1,01%	28,7040	28,8680	28,5390	4.166	119.370,20
24/2/2006	28,9050	0,83%	28,5210	28,9780	28,3380	10.442	298.758,60
23/2/2006	28,6670	2,48%	27,7350	28,7040	27,7350	9.396	266.911,94
22/2/2006	27,9720	0,66%	27,7890	28,2830	27,4240	4.726	132.786,12
21/2/2006	27,7890	0,33%	27,7170	27,7890	27,5150	3.252	89.981,70
20/2/2006	27,6980	1,07%	27,4240	27,9170	27,4240	2.652	73.537,80
17/2/2006	27,4060	2,18%	26,7840	27,4240	26,6740	2.669	72.392,20
16/2/2006	26,8210	1,81%	26,4910	26,8570	26,2350	6.837	182.895,58
15/2/2006	26,3450	-0,62%	26,5100	26,8570	26,3450	2.368	62.704,82
14/2/2006	26,5100	-1,69%	26,5100	26,7840	26,5100	2.785	74.041,14
13/2/2006	26,9670	-1,99%	27,2410	27,3330	26,6010	7.161	194.312,40
10/2/2006	27,5150	-0,66%	27,4240	27,5150	27,2410	1.461	40.068,40
09/2/2006	27,6980	0,00%	27,6980	28,1370	27,3870	7.796	214.518,36
08/2/2006	27,6980	0,26%	27,6250	28,1550	27,1860	3.126	86.645,36
07/2/2006	27,6250	2,23%	27,1860	27,6980	27,1500	7.592	208.618,02
06/2/2006	27,0220	0,20%	26,9670	27,3330	26,9490	6.140	166.199,68
03/2/2006	26,9670	-0,20%	27,0220	27,2590	26,9490	5.852	158.744,62
02/2/2006	27,0220	0,89%	26,9490	27,0950	26,9490	5.057	136.504,40
01/2/2006	26,7840	1,17%	26,4730	26,7840	26,3270	4.339	115.153,76
31/1/2006	26,4730	1,61%	26,0530	26,6010	26,0530	10.952	289.452,82
30/1/2006	26,0530	1,57%	25,5960	26,1260	25,5960	5.321	137.917,48
27/1/2006	25,6500	0,21%	25,5960	25,8880	25,3760	5.613	144.261,88
26/1/2006	25,5960	0,36%	26,0530	26,0530	25,3580	3.987	102.024,70
25/1/2006	25,5040	-0,50%	25,5960	25,6320	25,4680	2.140	54.707,40
24/1/2006	25,6320	0,14%	25,5960	25,9250	25,1390	4.912	125.738,30
23/1/2006	25,5960	0,00%	25,3030	25,5960	25,2670	1.864	47.333,60
20/1/2006	25,5960	1,09%	25,3210	25,9060	25,3210	8.146	209.222,64
19/1/2006	25,3210	1,09%	24,6810	25,4860	24,6810	11.537	291.559,52
18/1/2006	25,0470	0,66%	24,7000	25,3760	24,6080	9.895	246.408,00
17/1/2006	24,8830	0,08%	24,7910	24,9560	24,7000	9.037	224.615,28
16/1/2006	24,8640	0,29%	24,7910	24,8830	24,6810	7.345	182.177,24
13/1/2006	24,7910	-0,51%	24,7000	24,8640	24,5900	7.957	196.746,52
12/1/2006	24,9190	-1,59%	25,1390	25,1390	24,7730	6.224	155.076,60
11/1/2006	25,3210	-0,58%	25,4130	25,4680	25,3210	72.116	1.858.110,30
10/1/2006	25,4680	-1,06%	25,5960	25,7420	25,4310	70.072	1.801.934,62
09/1/2006	25,7420	-0,77%	25,9430	26,0530	25,6140	23.980	617.165,26
05/1/2006	25,9430	-1,11%	26,0530	26,2350	25,9060	2.940	76.707,08
04/1/2006	26,2350	0,70%	25,9610	26,2350	25,9430	25.112	654.205,60
03/1/2006	26,0530	0,85%	25,8520	26,2350	25,7780	6.512	169.084,68
02/1/2006	25,8330	0,64%	25,5960	26,0530	25,5960	5.822	150.839,60
30/12/2005	25,6690	0,29%	25,3400	25,6690	25,2480	3.408	87.044,14
29/12/2005	25,5960	1,01%	25,2300	25,5960	25,2300	4.006	102.066,44
28/12/2005	25,3400	-1,21%	25,5590	25,5590	24,9010	2.034	51.474,16
27/12/2005	25,6500	0,36%	25,5770	25,6870	25,5770	1.831	46.950,40
23/12/2005	25,5590	1,30%	25,5040	25,5590	25,4130	2.740	69.731,52
22/12/2005	25,2300	0,36%	25,1390	25,2300	24,9560	104.828	2.619.315,80
21/12/2005	25,1390	1,03%	24,8830	25,2120	24,8830	59.139	1.486.526,26
20/12/2005	24,8830	0,59%	24,6810	25,1390	24,6810	5.902	147.111,20
19/12/2005	24,7360	-0,30%	24,8100	25,3210	24,7360	9.584	239.764,90
16/12/2005	24,8100	0,52%	24,7550	24,8460	24,6810	12.713	314.576,56
15/12/2005	24,6810	0,74%	24,7730	24,8280	24,2610	2.166	53.295,60
14/12/2005	24,4990	0,00%	24,6810	24,7730	24,4990	3.515	86.821,42
13/12/2005	24,4990	1,13%	24,0420	24,4990	24,0420	1.926	46.676,80
12/12/2005	24,2250	-0,82%	24,6630	24,6630	23,8040	17.796	427.982,06
09/12/2005	24,4250	0,45%	24,4990	24,5350	24,3160	4.136	100.916,40
08/12/2005	24,3160	-1,84%	24,6810	24,7730	24,3160	4.029	98.965,22
07/12/2005	24,7730	2,26%	24,9380	24,9380	24,4070	52.024	1.289.719,76
06/12/2005	24,2250	3,27%	23,4570	24,6810	23,4570	58.774	1.427.498,52
05/12/2005	23,4570	3,05%	22,8530	23,4570	22,8350	9.373	216.014,78
02/12/2005	22,7620	4,18%	21,8480	23,0000	21,8480	11.974	269.370,68
01/12/2005	21,8480	0,08%	21,5920	21,8480	21,5920	7.309	159.304,52
30/11/2005	21,8300	0,17%	21,6650	21,8480	21,6280	6.870	149.366,70
29/11/2005	21,7930	-0,08%	21,7560	21,7930	21,6650	656	14.275,60
28/11/2005	21,8110	0,25%	21,5740	21,8300	21,5740	1.301	28.377,60
25/11/2005	21,7560	-0,25%	21,8110	21,8480	21,6650	4.003	87.278,40
24/11/2005	21,8110	-0,33%	21,8840	21,9210	21,7560	12.712	277.370,20
23/11/2005	21,8840	0,50%	21,8300	21,9210	21,8300	1.597	34.942,20
22/11/2005	21,7750	0,25%	21,7380	21,9020	21,7380	6.568	143.171,16
21/11/2005	21,7200	0,85%	21,5370	21,7750	21,5370	2.899	62.917,40
18/11/2005	21,5370	0,60%	21,5740	21,5920	21,4090	4.419	94.864,40
17/11/2005	21,4090	0,08%	21,5370	21,5920	21,3910	6.727	144.698,80
16/11/2005	21,3910	1,30%	21,1160	21,4090	21,0250	5.492	117.129,64
15/11/2005	21,1160	0,00%	21,3180	21,3180	21,0430	995	21.080,40
14/11/2005	21,1160	-0,26%	21,1160	21,2990	21,0250	919	19.424,40
11/11/2005	21,1710	-0,77%	21,3720	21,4090	21,1710	1.926	41.134,82
10/11/2005	21,3360	0,26%	21,2810	21,3540	21,0250	4.496	95.432,00
09/11/2005	21,2810	-0,85%	21,4640	21,5920	21,2440	11.760	251.147,60
08/11/2005	21,4640	1,04%	21,2440	21,4820	21,1530	5.196	110.862,20
07/11/2005	21,2440	-1,11%	21,6650	21,6650	21,1710	1.539	32.950,80
04/11/2005	21,4820	0,26%	21,5190	21,5550	21,3360	11.585	249.248,20
03/11/2005	21,4270	0,26%	21,0430	21,4460	21,0250	2.984	63.860,08
02/11/2005	21,3720	1,04%	21,1160	21,3910	21,0430	2.538	53.934,00
01/11/2005	21,1530	0,61%	21,1160	21,2080	21,0250	2.162	45.638,96
31/10/2005	21,0250	1,14%	20,8970	21,0250	20,8970	1.004	21.075,60
27/10/2005	20,7870	-0,44%	20,8240	20,8970	20,6590	2.855	59.235,20
26/10/2005	20,8790	0,18%	21,0800	21,1900	20,8420	3.326	69.933,40
25/10/2005	20,8420	0,35%	20,3670	20,8420	20,3670	4.463	91.852,80
24/10/2005	20,7690	0,09%	20,9340	20,9340	20,4760	3.216	66.629,80
21/10/2005	20,7510	-1,04%	21,0250	21,0250	20,7140	1.497	31.144,20
20/10/2005	20,9700	2,59%	20,4950	21,4460	20,4950	27.698	581.119,80
19/10/2005	20,4400	-1,15%	20,5500	20,7330	20,4220	21.693	446.402,40
18/10/2005	20,6780	0,27%	20,5310	21,0070	20,5310	6.344	132.039,20
17/10/2005	20,6230	-0,44%	20,7140	20,9150	20,5500	4.266	88.480,80
14/10/2005	20,7140	1,80%	20,4030	20,7140	20,3120	6.050	123.777,00
13/10/2005	20,3480	-1,07%	20,3120	20,7870	20,3120	10.336	211.200,36
12/10/2005	20,5680	-1,14%	20,5130	20,8060	20,3120	7.417	152.423,60
11/10/2005	20,8060	-1,64%	20,9520	21,0250	20,7870	8.446	176.475,60
10/10/2005	21,1530	-1,86%	21,5920	21,7200	20,8240	31.670	670.348,80
07/10/2005	21,5550	11,75%	19,5620	21,9390	19,5620	121.493	2.569.913,58
06/10/2005	19,2880	0,38%	19,1970	19,4530	19,1050	10.469	201.904,00
05/10/2005	19,2150	1,06%	18,9590	19,3610	18,8130	30.400	581.428,80
04/10/2005	19,0140	0,58%	18,9960	19,1780	18,7760	14.527	276.141,00
03/10/2005	18,9040	0,29%	18,9960	19,0140	18,8860	3.982	75.440,40
30/9/2005	18,8490	-0,39%	18,9220	18,9220	18,8310	9.637	181.988,00
29/9/2005	18,9220	0,00%	18,8310	18,9220	18,8310	2.680	50.494,00
28/9/2005	18,9220	0,48%	18,9220	19,0510	18,9220	2.790	52.890,00
27/9/2005	18,8310	-1,15%	19,1970	19,1970	18,5750	42.335	796.732,00
26/9/2005	19,0510	0,00%	18,7400	19,0510	18,7210	1.148	21.775,00
23/9/2005	19,0510	0,68%	18,7940	19,0510	18,7940	19.233	361.736,56
22/9/2005	18,9220	-0,20%	18,7030	18,9220	18,7030	153	2.878,80
21/9/2005	18,9590	-0,67%	18,6850	18,9590	18,6660	372	6.976,20
20/9/2005	19,0870	1,66%	18,8310	19,0870	18,8310	273	5.206,00
19/9/2005	18,7760	-2,19%	18,4660	19,0140	18,4660	1.258	23.770,00
16/9/2005	19,1970	0,00%	19,1970	19,2880	19,1420	2.177	41.846,40
15/9/2005	19,1970	0,00%	19,1970	19,2520	19,1050	2.231	42.824,80
14/9/2005	19,1970	0,00%	19,0320	19,1970	19,0140	2.330	44.633,60
13/9/2005	19,1970	0,96%	19,3250	19,3250	19,0140	1.368	26.247,00
12/9/2005	19,0140	-0,67%	19,3610	19,3610	19,0140	1.368	26.077,00
09/9/2005	19,1420	0,09%	19,2880	19,3430	19,1050	2.451	47.226,60
08/9/2005	19,1240	0,58%	19,2700	19,3250	18,9410	4.058	78.024,20
07/9/2005	19,0140	-1,05%	19,3800	19,3800	19,0140	1.368	26.157,00
06/9/2005	19,2150	-1,77%	19,0510	19,6540	19,0510	1.903	37.017,80
05/9/2005	19,5620	1,23%	19,3800	19,5990	19,1970	9.496	184.401,00
02/9/2005	19,3250	1,44%	19,0690	19,4890	19,0690	22.327	430.740,00
01/9/2005	19,0510	0,58%	18,8130	19,0510	18,7760	9.877	187.382,74
31/8/2005	18,9410	0,88%	18,7760	18,9410	18,5020	2.308	43.149,00
30/8/2005	18,7760	1,68%	18,4840	18,7760	18,4660	2.045	38.318,00
29/8/2005	18,4660	-2,60%	18,8130	18,8130	18,4660	449	8.297,80
26/8/2005	18,9590	0,68%	18,9770	19,0140	18,6480	5.316	100.411,80
25/8/2005	18,8310	-0,68%	18,7400	18,8310	18,4470	2.188	40.984,40
24/8/2005	18,9590	0,68%	18,7210	18,9590	18,2830	12.252	229.615,20
23/8/2005	18,8310	-0,96%	18,8310	18,8310	18,8310	1.641	30.900,00
22/8/2005	19,0140	0,49%	19,0140	19,0140	18,9770	1.203	22.875,60
19/8/2005	18,9220	1,47%	18,7030	18,9220	18,7030	1.258	23.737,00
18/8/2005	18,6480	-0,20%	18,7400	18,7760	18,6480	2.231	41.839,60
17/8/2005	18,6850	0,00%	18,7400	18,7400	18,6480	3.424	64.125,20
16/8/2005	18,6850	-0,10%	18,7030	18,7030	18,6850	353	6.587,12
12/8/2005	18,7030	-1,64%	18,8310	18,9040	18,7030	1.531	28.739,00
11/8/2005	19,0140	-0,86%	19,1780	19,1780	18,7760	2.090	39.638,60
10/8/2005	19,1780	0,86%	19,0140	19,1780	19,0140	2.702	51.569,00
09/8/2005	19,0140	0,09%	19,0320	19,0320	18,9040	2.559	48.706,00
08/8/2005	18,9960	1,77%	18,8310	19,1420	18,6480	3.194	60.518,40
05/8/2005	18,6660	-1,74%	19,0140	19,0140	18,6660	4.503	84.224,80
04/8/2005	18,9960	0,00%	18,8490	19,0140	18,8310	4.562	86.561,40
03/8/2005	18,9960	-0,95%	19,1970	19,2150	18,9410	3.534	67.251,00
02/8/2005	19,1780	0,28%	19,1240	19,1970	19,0140	2.943	56.250,80
01/8/2005	19,1240	0,48%	18,9220	19,1420	18,9220	1.509	28.630,00
29/7/2005	19,0320	-1,33%	19,2150	19,4530	19,0320	4.529	87.170,00
28/7/2005	19,2880	0,38%	19,2330	19,3430	19,1420	23.695	455.845,60
27/7/2005	19,2150	2,14%	18,8130	19,2880	18,7400	45.464	866.253,40
26/7/2005	18,8130	0,20%	18,7400	18,8310	18,5570	13.585	255.054,80
25/7/2005	18,7760	0,59%	18,8310	18,9220	18,7760	4.211	79.294,40
22/7/2005	18,6660	-0,88%	18,7400	18,7760	18,6660	12.679	238.003,00
21/7/2005	18,8310	-0,48%	19,0140	19,0140	18,7760	4.372	82.544,72
20/7/2005	18,9220	-0,68%	18,7400	18,9220	18,7400	2.537	47.705,64
19/7/2005	19,0510	1,66%	18,9040	19,1420	18,7400	20.128	382.255,40
18/7/2005	18,7400	3,12%	17,9350	18,7580	17,9350	20.720	383.379,80
15/7/2005	18,1730	0,92%	18,0080	18,1910	18,0080	3.326	60.213,80
14/7/2005	18,0080	-0,81%	18,0080	18,0450	17,8620	1.422	25.556,80
13/7/2005	18,1550	1,43%	17,8070	18,2460	17,8070	1.148	20.743,40
12/7/2005	17,8990	-1,21%	17,8440	18,1000	17,7890	6.268	112.294,20
11/7/2005	18,1180	0,00%	18,1180	18,2830	18,1180	6.533	119.122,28
08/7/2005	18,1180	0,00%	18,1360	18,1550	17,9170	11.048	199.813,20
07/7/2005	18,1180	0,71%	17,8800	18,1550	17,7340	19.199	343.826,40
06/7/2005	17,9900	0,41%	17,9170	18,0080	17,8990	4.135	74.195,00
05/7/2005	17,9170	-0,21%	17,9540	17,9540	17,9170	218	3.927,60
04/7/2005	17,9540	0,62%	17,9540	17,9540	17,7710	832	14.852,40
01/7/2005	17,8440	-1,02%	18,0630	18,0630	17,7890	3.642	64.883,60
30/6/2005	18,0270	-0,30%	17,9350	18,0270	17,9170	124.380	2.233.046,00
29/6/2005	18,0820	1,33%	17,6790	18,0820	17,6790	5.273	94.126,40
28/6/2005	17,8440	-0,20%	17,8800	17,8800	17,8440	254.974	4.531.444,00
27/6/2005	17,8800	-1,12%	18,1000	18,1000	17,8800	2.352	42.536,00
24/6/2005	18,0820	0,00%	17,9170	18,0820	17,8260	1.454	26.025,40
23/6/2005	18,0820	1,33%	18,0080	18,0820	17,8260	8.150	146.392,40
22/6/2005	17,8440	-0,20%	18,0080	18,1000	17,8440	6.378	114.528,80
21/6/2005	17,8800	-0,31%	17,7340	18,0080	17,7340	2.384	42.755,40
17/6/2005	17,9350	-0,41%	18,0080	18,0080	17,7890	5.699	102.090,80
16/6/2005	18,0080	0,61%	17,8070	18,0270	17,8070	2.910	52.079,00
15/6/2005	17,8990	0,00%	17,8990	17,8990	17,7340	3.194	57.001,60
14/6/2005	17,8990	0,00%	17,8800	17,9170	17,8260	4.157	74.210,00
13/6/2005	17,8990	-0,10%	17,9170	17,9170	17,8070	1.641	29.293,00
10/6/2005	17,9170	0,00%	18,0080	18,0080	17,8260	1.630	29.152,40
09/6/2005	17,9170	0,00%	18,0080	18,0080	17,9170	766	13.777,00
08/6/2005	17,9170	0,00%	18,0450	18,1360	17,8260	4.988	89.696,00
07/6/2005	17,9170	-0,71%	18,0450	18,1000	17,8620	2.166	38.995,80
06/6/2005	18,0450	2,28%	17,6250	18,1910	17,6250	6.903	124.180,60
03/6/2005	17,6430	0,21%	17,6250	17,7340	17,6250	1.214	21.459,80
02/6/2005	17,6060	-0,82%	17,5510	17,7340	17,5510	722	12.733,40
01/6/2005	17,7520	0,72%	17,6980	17,8070	17,5700	2.144	38.007,80
31/5/2005	17,6250	-0,20%	17,5150	17,6430	17,4420	4.770	83.568,60
30/5/2005	17,6610	0,10%	17,6430	17,7160	17,5880	2.013	35.552,40
27/5/2005	17,6430	-0,31%	17,6980	17,6980	17,5880	558	9.835,60
26/5/2005	17,6980	0,52%	17,7710	17,7890	17,3870	3.895	68.749,00
25/5/2005	17,6060	0,52%	17,3680	17,6430	17,2220	2.472	42.912,00
24/5/2005	17,5150	-2,24%	17,5510	17,8070	17,4050	2.319	40.644,20
23/5/2005	17,9170	0,51%	17,5510	17,9170	17,5510	88	1.556,00
20/5/2005	17,8260	0,52%	17,6430	17,8990	17,6250	1.389	24.647,00
19/5/2005	17,7340	-0,52%	17,7340	17,7340	17,6430	131	2.318,40
18/5/2005	17,8260	-1,21%	17,6790	17,8260	17,6790	65	1.162,00
17/5/2005	18,0450	0,21%	17,7520	18,0450	17,7340	426	7.630,80
16/5/2005	18,0080	1,75%	17,6980	18,0080	17,6980	689	12.394,00
13/5/2005	17,6980	-3,20%	17,9720	17,9720	17,6430	3.665	65.494,20
12/5/2005	18,2830	-0,40%	18,4110	18,4290	18,2460	2.516	46.079,40
11/5/2005	18,3560	0,40%	18,2830	18,4110	18,1910	1.269	23.187,40
10/5/2005	18,2830	1,01%	18,0630	18,2830	18,0630	832	15.107,00
09/5/2005	18,1000	-0,90%	18,0450	18,2830	18,0450	1.641	29.834,00
06/5/2005	18,2640	1,31%	18,0820	18,2640	17,7160	3.281	59.358,20
05/5/2005	18,0270	0,41%	18,1910	18,1910	17,9720	1.488	26.840,60
04/5/2005	17,9540	-0,20%	17,9900	17,9900	17,6430	1.477	26.428,40
03/5/2005	17,9900	-1,60%	18,0450	18,2090	17,9900	722	13.028,40
28/4/2005	18,2830	0,10%	18,2640	18,2830	18,2460	1.258	22.988,20
27/4/2005	18,2640	0,00%	18,1000	18,2640	18,1000	1.148	20.955,80
26/4/2005	18,2640	-0,10%	17,9170	18,2640	17,9170	766	13.930,60
25/4/2005	18,2830	0,10%	17,8440	18,2830	17,8440	2.155	39.028,40
22/4/2005	18,2640	1,01%	18,2640	18,2640	18,2640	57	1.037,00
21/4/2005	18,0820	-0,10%	17,6250	18,0820	17,5880	2.713	48.367,60
20/4/2005	18,1000	0,61%	17,7520	18,1550	17,6430	7.078	126.410,40
19/4/2005	17,9900	0,62%	18,4660	18,4660	17,7520	2.997	54.010,00
18/4/2005	17,8800	-4,03%	17,9170	18,3010	17,8260	2.483	44.574,60
15/4/2005	18,6300	-1,36%	18,2830	18,7580	18,1000	5.185	95.868,20
14/4/2005	18,8860	-0,29%	18,7030	18,9040	18,6300	4.091	76.612,40
13/4/2005	18,9410	-0,09%	19,1420	19,1420	18,7210	4.146	78.320,60
12/4/2005	18,9590	-0,67%	19,0140	19,0690	18,9220	6.640	126.132,00
11/4/2005	19,0870	0,09%	18,8310	19,1600	18,8310	3.304	62.914,40
08/4/2005	19,0690	1,96%	18,7030	19,1050	18,5570	10.579	200.965,40
07/4/2005	18,7030	3,13%	18,3190	18,7210	18,3190	17.853	332.362,20
06/4/2005	18,1360	2,90%	17,6790	18,2830	17,6790	14.199	255.585,00
05/4/2005	17,6250	1,37%	17,5330	17,6250	17,4230	3.774	66.271,80
04/4/2005	17,3870	0,53%	17,1860	17,3870	16,8930	3.293	56.552,00
01/4/2005	17,2950	0,00%	17,0210	17,3140	17,0210	1.334	23.041,40
31/3/2005	17,2950	0,32%	17,2400	17,2950	17,1860	1.488	25.658,80
30/3/2005	17,2400	0,31%	17,1860	17,2770	16,9850	2.002	34.215,80
29/3/2005	17,1860	-3,69%	17,5510	17,5510	17,1860	1.466	25.490,40
24/3/2005	17,8440	1,14%	17,8260	17,9170	17,2590	5.218	92.915,00
23/3/2005	17,6430	1,58%	17,3680	17,7160	16,9660	864	15.038,20
22/3/2005	17,3680	0,00%	17,3320	17,4600	17,3140	1.378	23.984,40
21/3/2005	17,3680	-2,57%	17,7340	18,4110	17,1490	9.627	172.096,80
18/3/2005	17,8260	0,21%	17,1310	17,8260	17,1310	2.604	46.020,00
17/3/2005	17,7890	-2,60%	17,9170	17,9170	17,3680	6.236	110.604,40
16/3/2005	18,2640	1,42%	17,9170	18,2830	17,9170	2.418	43.838,00
15/3/2005	18,0080	-1,01%	18,1910	18,1910	18,0080	1.301	23.461,00
11/3/2005	18,1910	-1,00%	18,2830	18,4290	18,1910	2.286	41.868,40
10/3/2005	18,3740	0,80%	18,2280	18,4290	18,0450	8.517	156.269,24
09/3/2005	18,2280	-1,38%	18,1000	18,6300	17,8440	3.293	60.516,00
08/3/2005	18,4840	0,80%	18,3740	18,5570	18,3740	9.036	166.833,00
07/3/2005	18,3380	0,00%	18,3010	18,3560	18,3010	3.073	56.290,80

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%